青山財産ネットワークス(8929)の株価時系列情報
青山財産ネットワークス(8929)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,340 | 1,367 | 1,318 | 1,361 | 234,400 |
| 2024/04/25 | 1,378 | 1,378 | 1,322 | 1,324 | 216,000 |
| 2024/04/24 | 1,363 | 1,377 | 1,357 | 1,368 | 209,100 |
| 2024/04/23 | 1,308 | 1,360 | 1,308 | 1,340 | 132,700 |
| 2024/04/22 | 1,329 | 1,329 | 1,303 | 1,308 | 105,100 |
| 2024/04/19 | 1,306 | 1,333 | 1,301 | 1,312 | 162,900 |
| 2024/04/18 | 1,290 | 1,325 | 1,288 | 1,316 | 109,500 |
| 2024/04/17 | 1,292 | 1,309 | 1,283 | 1,289 | 64,500 |
| 2024/04/16 | 1,303 | 1,303 | 1,272 | 1,272 | 74,200 |
| 2024/04/15 | 1,280 | 1,316 | 1,279 | 1,316 | 151,400 |
| 2024/04/12 | 1,275 | 1,285 | 1,257 | 1,280 | 64,500 |
| 2024/04/11 | 1,285 | 1,295 | 1,271 | 1,279 | 65,500 |
| 2024/04/10 | 1,288 | 1,298 | 1,287 | 1,291 | 60,300 |
| 2024/04/09 | 1,289 | 1,297 | 1,281 | 1,288 | 93,100 |
| 2024/04/08 | 1,250 | 1,279 | 1,247 | 1,279 | 116,200 |
| 2024/04/05 | 1,236 | 1,249 | 1,235 | 1,249 | 95,400 |
| 2024/04/04 | 1,256 | 1,260 | 1,248 | 1,258 | 83,900 |
| 2024/04/03 | 1,225 | 1,265 | 1,219 | 1,245 | 96,800 |
| 2024/04/02 | 1,240 | 1,253 | 1,233 | 1,241 | 165,400 |
| 2024/04/01 | 1,279 | 1,282 | 1,205 | 1,231 | 328,700 |
| 2024/03/29 | 1,304 | 1,309 | 1,276 | 1,276 | 210,000 |
| 2024/03/28 | 1,266 | 1,291 | 1,266 | 1,284 | 191,100 |
| 2024/03/27 | 1,240 | 1,275 | 1,240 | 1,265 | 302,600 |
| 2024/03/26 | 1,230 | 1,242 | 1,220 | 1,234 | 171,400 |
| 2024/03/25 | 1,201 | 1,250 | 1,194 | 1,225 | 359,700 |
| 2024/03/22 | 1,143 | 1,220 | 1,143 | 1,199 | 469,100 |
| 2024/03/21 | 1,135 | 1,145 | 1,128 | 1,134 | 256,700 |
| 2024/03/19 | 1,090 | 1,119 | 1,090 | 1,119 | 146,700 |
| 2024/03/18 | 1,101 | 1,109 | 1,075 | 1,088 | 115,000 |
| 2024/03/15 | 1,080 | 1,100 | 1,076 | 1,094 | 136,000 |
| 2024/03/14 | 1,080 | 1,084 | 1,074 | 1,080 | 77,300 |
| 2024/03/13 | 1,078 | 1,087 | 1,071 | 1,073 | 58,400 |
| 2024/03/12 | 1,051 | 1,076 | 1,046 | 1,076 | 115,000 |
| 2024/03/11 | 1,055 | 1,061 | 1,038 | 1,048 | 145,900 |
| 2024/03/08 | 1,053 | 1,067 | 1,051 | 1,058 | 52,400 |
| 2024/03/07 | 1,066 | 1,076 | 1,053 | 1,053 | 82,200 |
| 2024/03/06 | 1,060 | 1,079 | 1,057 | 1,070 | 78,800 |
| 2024/03/05 | 1,071 | 1,071 | 1,050 | 1,055 | 75,900 |
| 2024/03/04 | 1,081 | 1,086 | 1,066 | 1,068 | 114,500 |
| 2024/03/01 | 1,080 | 1,086 | 1,076 | 1,084 | 52,600 |
| 2024/02/29 | 1,092 | 1,092 | 1,072 | 1,076 | 147,800 |
| 2024/02/28 | 1,066 | 1,094 | 1,066 | 1,092 | 222,600 |
| 2024/02/27 | 1,053 | 1,063 | 1,050 | 1,063 | 94,200 |
| 2024/02/26 | 1,066 | 1,069 | 1,056 | 1,056 | 102,300 |
| 2024/02/22 | 1,071 | 1,071 | 1,049 | 1,053 | 147,500 |
| 2024/02/21 | 1,042 | 1,077 | 1,033 | 1,075 | 328,800 |
| 2024/02/20 | 1,021 | 1,040 | 1,017 | 1,031 | 244,400 |
| 2024/02/19 | 1,018 | 1,023 | 1,012 | 1,021 | 149,700 |
| 2024/02/16 | 1,027 | 1,029 | 1,015 | 1,020 | 324,900 |
| 2024/02/15 | 1,031 | 1,042 | 1,018 | 1,018 | 121,600 |
| 2024/02/14 | 1,038 | 1,038 | 1,016 | 1,030 | 226,200 |
| 2024/02/13 | 1,044 | 1,059 | 1,019 | 1,040 | 539,000 |
| 2024/02/09 | 1,060 | 1,063 | 1,047 | 1,051 | 257,400 |
| 2024/02/08 | 1,067 | 1,067 | 1,048 | 1,049 | 141,500 |
| 2024/02/07 | 1,060 | 1,076 | 1,060 | 1,074 | 128,600 |
| 2024/02/06 | 1,064 | 1,072 | 1,059 | 1,063 | 128,600 |
| 2024/02/05 | 1,060 | 1,062 | 1,052 | 1,062 | 208,800 |
| 2024/02/02 | 1,042 | 1,060 | 1,042 | 1,052 | 126,400 |
| 2024/02/01 | 1,035 | 1,048 | 1,035 | 1,048 | 135,100 |
| 2024/01/31 | 1,031 | 1,039 | 1,030 | 1,038 | 76,700 |
| 2024/01/30 | 1,032 | 1,037 | 1,026 | 1,026 | 63,900 |
| 2024/01/29 | 1,031 | 1,039 | 1,030 | 1,033 | 115,000 |
| 2024/01/26 | 1,026 | 1,041 | 1,026 | 1,035 | 167,300 |
| 2024/01/25 | 1,030 | 1,031 | 1,020 | 1,026 | 79,000 |
| 2024/01/24 | 1,034 | 1,037 | 1,028 | 1,030 | 83,200 |
| 2024/01/23 | 1,030 | 1,039 | 1,029 | 1,034 | 107,100 |
| 2024/01/22 | 1,025 | 1,039 | 1,025 | 1,031 | 182,500 |
| 2024/01/19 | 1,018 | 1,027 | 1,016 | 1,022 | 97,400 |
| 2024/01/18 | 1,016 | 1,019 | 1,009 | 1,016 | 128,500 |
| 2024/01/17 | 1,018 | 1,024 | 1,015 | 1,015 | 96,900 |
| 2024/01/16 | 1,024 | 1,024 | 1,016 | 1,017 | 87,400 |
| 2024/01/15 | 1,020 | 1,023 | 1,017 | 1,020 | 86,000 |
| 2024/01/12 | 1,027 | 1,031 | 1,016 | 1,020 | 184,900 |
| 2024/01/11 | 1,034 | 1,036 | 1,025 | 1,029 | 117,500 |
| 2024/01/10 | 1,032 | 1,035 | 1,027 | 1,032 | 102,100 |
| 2024/01/09 | 1,030 | 1,034 | 1,025 | 1,033 | 74,900 |
| 2024/01/05 | 1,031 | 1,033 | 1,025 | 1,028 | 117,200 |
| 2024/01/04 | 1,015 | 1,037 | 1,015 | 1,033 | 151,100 |
| 2023/12/29 | 1,026 | 1,041 | 1,026 | 1,037 | 137,700 |
| 2023/12/28 | 1,015 | 1,027 | 1,015 | 1,026 | 165,800 |
| 2023/12/27 | 1,030 | 1,046 | 1,027 | 1,042 | 225,500 |
| 2023/12/26 | 1,030 | 1,035 | 1,022 | 1,034 | 115,500 |
| 2023/12/25 | 1,046 | 1,048 | 1,020 | 1,030 | 304,700 |
| 2023/12/22 | 1,043 | 1,051 | 1,041 | 1,046 | 69,800 |
| 2023/12/21 | 1,035 | 1,046 | 1,030 | 1,041 | 83,900 |
| 2023/12/20 | 1,038 | 1,044 | 1,035 | 1,040 | 79,900 |
| 2023/12/19 | 1,034 | 1,036 | 1,026 | 1,036 | 109,800 |
| 2023/12/18 | 1,042 | 1,042 | 1,025 | 1,034 | 176,100 |
| 2023/12/15 | 1,026 | 1,041 | 1,025 | 1,041 | 125,900 |
| 2023/12/14 | 1,040 | 1,040 | 1,012 | 1,025 | 234,700 |
| 2023/12/13 | 1,045 | 1,047 | 1,036 | 1,040 | 89,900 |
| 2023/12/12 | 1,033 | 1,042 | 1,033 | 1,036 | 123,100 |
| 2023/12/11 | 1,035 | 1,042 | 1,025 | 1,028 | 132,900 |
| 2023/12/08 | 1,021 | 1,035 | 1,020 | 1,028 | 169,100 |
| 2023/12/07 | 1,030 | 1,035 | 1,025 | 1,029 | 182,300 |
| 2023/12/06 | 1,028 | 1,038 | 1,023 | 1,038 | 160,000 |
| 2023/12/05 | 1,050 | 1,050 | 1,026 | 1,027 | 342,600 |
| 2023/12/04 | 1,061 | 1,072 | 1,055 | 1,055 | 163,500 |
| 2023/12/01 | 1,064 | 1,072 | 1,056 | 1,063 | 159,000 |
| 2023/11/30 | 1,070 | 1,072 | 1,054 | 1,066 | 133,300 |
| 2023/11/29 | 1,078 | 1,082 | 1,067 | 1,070 | 132,900 |
| 2023/11/28 | 1,095 | 1,095 | 1,077 | 1,082 | 143,600 |
| 2023/11/27 | 1,106 | 1,115 | 1,087 | 1,099 | 157,800 |
| 2023/11/24 | 1,080 | 1,093 | 1,075 | 1,091 | 83,200 |
| 2023/11/22 | 1,083 | 1,083 | 1,066 | 1,074 | 95,900 |
| 2023/11/21 | 1,081 | 1,084 | 1,062 | 1,083 | 165,300 |
| 2023/11/20 | 1,119 | 1,119 | 1,081 | 1,085 | 137,500 |
| 2023/11/17 | 1,120 | 1,120 | 1,105 | 1,107 | 94,500 |
| 2023/11/16 | 1,107 | 1,146 | 1,107 | 1,128 | 114,100 |
| 2023/11/15 | 1,090 | 1,143 | 1,090 | 1,109 | 307,600 |
| 2023/11/14 | 1,096 | 1,096 | 1,083 | 1,090 | 83,000 |
| 2023/11/13 | 1,105 | 1,113 | 1,086 | 1,086 | 95,000 |
| 2023/11/10 | 1,095 | 1,104 | 1,089 | 1,104 | 44,400 |
| 2023/11/09 | 1,109 | 1,111 | 1,099 | 1,105 | 38,500 |
| 2023/11/08 | 1,110 | 1,114 | 1,095 | 1,102 | 113,900 |
| 2023/11/07 | 1,107 | 1,107 | 1,091 | 1,100 | 38,800 |
| 2023/11/06 | 1,100 | 1,106 | 1,086 | 1,103 | 102,100 |
| 2023/11/02 | 1,056 | 1,065 | 1,056 | 1,062 | 45,300 |
| 2023/11/01 | 1,065 | 1,065 | 1,049 | 1,051 | 37,700 |
| 2023/10/31 | 1,036 | 1,056 | 1,032 | 1,056 | 40,000 |
| 2023/10/30 | 1,040 | 1,046 | 1,029 | 1,035 | 58,500 |
| 2023/10/27 | 1,032 | 1,045 | 1,032 | 1,041 | 39,000 |
| 2023/10/26 | 1,043 | 1,051 | 1,029 | 1,031 | 49,000 |
| 2023/10/25 | 1,056 | 1,059 | 1,039 | 1,044 | 71,500 |
| 2023/10/24 | 1,039 | 1,044 | 1,026 | 1,042 | 110,500 |
| 2023/10/23 | 1,052 | 1,060 | 1,039 | 1,050 | 108,500 |
| 2023/10/20 | 1,056 | 1,066 | 1,049 | 1,062 | 85,300 |
| 2023/10/19 | 1,068 | 1,081 | 1,063 | 1,063 | 47,300 |
| 2023/10/18 | 1,079 | 1,083 | 1,070 | 1,075 | 49,400 |
| 2023/10/17 | 1,078 | 1,099 | 1,078 | 1,079 | 48,100 |
| 2023/10/16 | 1,077 | 1,080 | 1,066 | 1,073 | 69,800 |
| 2023/10/13 | 1,090 | 1,091 | 1,075 | 1,078 | 50,100 |
| 2023/10/12 | 1,079 | 1,091 | 1,073 | 1,091 | 47,100 |
| 2023/10/11 | 1,079 | 1,080 | 1,069 | 1,070 | 56,700 |
| 2023/10/10 | 1,075 | 1,090 | 1,075 | 1,081 | 74,000 |
| 2023/10/06 | 1,063 | 1,074 | 1,053 | 1,065 | 59,600 |
| 2023/10/05 | 1,037 | 1,078 | 1,032 | 1,073 | 129,500 |
| 2023/10/04 | 1,047 | 1,061 | 1,022 | 1,022 | 120,500 |
| 2023/10/03 | 1,088 | 1,098 | 1,065 | 1,066 | 97,100 |
| 2023/10/02 | 1,105 | 1,123 | 1,103 | 1,103 | 100,700 |
| 2023/09/29 | 1,096 | 1,104 | 1,085 | 1,094 | 140,100 |
| 2023/09/28 | 1,114 | 1,114 | 1,098 | 1,105 | 63,300 |
| 2023/09/27 | 1,101 | 1,115 | 1,093 | 1,114 | 46,500 |
| 2023/09/26 | 1,115 | 1,115 | 1,098 | 1,102 | 81,100 |
| 2023/09/25 | 1,124 | 1,128 | 1,108 | 1,119 | 68,000 |
| 2023/09/22 | 1,096 | 1,132 | 1,087 | 1,124 | 94,200 |
| 2023/09/21 | 1,117 | 1,122 | 1,098 | 1,100 | 74,300 |
| 2023/09/20 | 1,125 | 1,142 | 1,110 | 1,110 | 129,200 |
| 2023/09/19 | 1,118 | 1,126 | 1,100 | 1,122 | 109,000 |
| 2023/09/15 | 1,117 | 1,124 | 1,110 | 1,118 | 71,400 |
| 2023/09/14 | 1,091 | 1,125 | 1,091 | 1,108 | 114,000 |
| 2023/09/13 | 1,088 | 1,096 | 1,082 | 1,091 | 45,700 |
| 2023/09/12 | 1,088 | 1,096 | 1,084 | 1,087 | 42,500 |
| 2023/09/11 | 1,102 | 1,105 | 1,073 | 1,082 | 115,100 |
| 2023/09/08 | 1,085 | 1,105 | 1,078 | 1,097 | 63,400 |
| 2023/09/07 | 1,095 | 1,096 | 1,076 | 1,085 | 162,500 |
| 2023/09/06 | 1,131 | 1,134 | 1,102 | 1,103 | 105,300 |
| 2023/09/05 | 1,120 | 1,130 | 1,116 | 1,130 | 55,600 |
| 2023/09/04 | 1,138 | 1,150 | 1,121 | 1,124 | 90,300 |
| 2023/09/01 | 1,093 | 1,134 | 1,092 | 1,132 | 136,600 |
| 2023/08/31 | 1,091 | 1,099 | 1,089 | 1,091 | 62,200 |
| 2023/08/30 | 1,080 | 1,094 | 1,075 | 1,091 | 83,700 |
| 2023/08/29 | 1,078 | 1,102 | 1,075 | 1,084 | 168,300 |
| 2023/08/28 | 1,066 | 1,074 | 1,057 | 1,073 | 160,100 |
| 2023/08/25 | 1,070 | 1,076 | 1,064 | 1,066 | 58,400 |
| 2023/08/24 | 1,046 | 1,072 | 1,039 | 1,072 | 108,900 |
| 2023/08/23 | 1,036 | 1,046 | 1,035 | 1,045 | 46,300 |
| 2023/08/22 | 1,046 | 1,049 | 1,028 | 1,036 | 100,600 |
| 2023/08/21 | 1,045 | 1,048 | 1,032 | 1,046 | 68,100 |
| 2023/08/18 | 1,025 | 1,051 | 1,024 | 1,035 | 134,600 |
| 2023/08/17 | 1,030 | 1,034 | 1,016 | 1,025 | 65,300 |
| 2023/08/16 | 1,047 | 1,047 | 1,025 | 1,030 | 112,000 |
| 2023/08/15 | 1,054 | 1,067 | 1,047 | 1,053 | 112,300 |
| 2023/08/14 | 1,033 | 1,057 | 1,033 | 1,050 | 210,500 |
| 2023/08/10 | 1,005 | 1,036 | 1,003 | 1,022 | 395,700 |
| 2023/08/09 | 969 | 972 | 959 | 967 | 106,000 |
| 2023/08/08 | 974 | 978 | 968 | 972 | 91,000 |
| 2023/08/07 | 971 | 980 | 959 | 975 | 89,200 |
| 2023/08/04 | 971 | 974 | 968 | 973 | 66,000 |
| 2023/08/03 | 995 | 995 | 975 | 975 | 136,500 |
| 2023/08/02 | 1,000 | 1,005 | 997 | 998 | 70,900 |
| 2023/08/01 | 998 | 1,002 | 991 | 1,000 | 80,700 |
| 2023/07/31 | 995 | 998 | 991 | 997 | 84,400 |
| 2023/07/28 | 989 | 991 | 981 | 986 | 123,000 |
| 2023/07/27 | 990 | 995 | 989 | 993 | 50,100 |
| 2023/07/26 | 996 | 996 | 988 | 994 | 47,200 |
| 2023/07/25 | 992 | 997 | 988 | 993 | 111,900 |
| 2023/07/24 | 993 | 1,001 | 988 | 989 | 109,600 |
| 2023/07/21 | 989 | 992 | 984 | 988 | 69,900 |
| 2023/07/20 | 990 | 1,005 | 985 | 991 | 95,000 |
| 2023/07/19 | 994 | 998 | 978 | 990 | 167,000 |
| 2023/07/18 | 995 | 999 | 986 | 990 | 114,800 |
| 2023/07/14 | 985 | 995 | 982 | 994 | 74,200 |
| 2023/07/13 | 979 | 983 | 969 | 983 | 47,700 |
| 2023/07/12 | 1,000 | 1,000 | 972 | 973 | 130,300 |
| 2023/07/11 | 983 | 1,003 | 983 | 995 | 129,500 |
| 2023/07/10 | 990 | 990 | 978 | 981 | 106,800 |
| 2023/07/07 | 990 | 994 | 981 | 990 | 100,400 |
| 2023/07/06 | 996 | 1,001 | 994 | 998 | 68,600 |
| 2023/07/05 | 997 | 1,003 | 990 | 1,003 | 101,300 |